Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HudBay Minerals (TSX: HBM )

12.50 -0.31 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2015 6.690 6.760 6.310 6.590 1,145,682 -0.24(-3.51%)
Aug 28, 2015 6.650 6.860 6.540 6.830 857,401 +0.24(+3.64%)
Aug 27, 2015 5.890 6.660 5.890 6.590 1,526,575 +0.86(+15.01%)
Aug 26, 2015 6.130 6.170 5.670 5.730 813,699 -0.40(-6.53%)
Aug 25, 2015 6.260 6.340 6.000 6.130 632,222 +0.15(+2.51%)
Aug 24, 2015 5.980 6.410 5.950 5.980 1,244,979 -0.52(-8.00%)
Aug 21, 2015 6.670 6.750 6.440 6.500 1,232,810 -0.17(-2.55%)
Aug 20, 2015 6.690 6.890 6.660 6.670 861,579 +0.04(+0.60%)
Aug 19, 2015 6.750 6.790 6.590 6.630 787,334 -0.17(-2.50%)
Aug 18, 2015 7.000 7.040 6.560 6.800 1,132,593 -0.33(-4.63%)
Aug 17, 2015 7.030 7.190 7.020 7.130 665,590 +0.00(+0.00%)
Aug 14, 2015 7.250 7.380 7.050 7.130 766,521 -0.16(-2.19%)
Aug 13, 2015 7.750 7.790 7.270 7.290 985,426 -0.45(-5.81%)
Aug 12, 2015 7.750 7.850 7.560 7.740 1,586,274 -0.09(-1.15%)
Aug 11, 2015 8.090 8.200 7.710 7.830 1,386,621 -0.59(-7.01%)
Aug 10, 2015 7.990 8.460 7.880 8.420 1,001,723 +0.46(+5.78%)
Aug 07, 2015 8.070 8.300 7.900 7.960 497,877 -0.23(-2.81%)
Aug 06, 2015 8.100 8.275 7.870 8.190 906,088 +0.22(+2.76%)
Aug 05, 2015 8.330 8.440 7.880 7.970 1,168,230 -0.17(-2.09%)
Aug 04, 2015 8.290 8.410 8.060 8.140 862,288 -0.29(-3.44%)
Jul 31, 2015 8.430 8.430 8.430 0 +0.57(+7.25%)
Jul 30, 2015 8.660 8.700 7.570 7.860 2,114,119 -0.70(-8.18%)
Jul 29, 2015 8.400 8.570 8.160 8.560 1,162,408 +0.30(+3.63%)
Jul 28, 2015 8.410 8.560 8.190 8.260 996,950 -0.02(-0.24%)
Jul 27, 2015 8.420 8.630 8.240 8.280 943,915 -0.35(-4.06%)
Jul 24, 2015 8.340 8.630 8.225 8.630 994,950 +0.31(+3.73%)
Jul 23, 2015 8.800 8.810 8.260 8.320 1,103,627 -0.41(-4.70%)
Jul 22, 2015 8.830 8.920 8.390 8.730 1,276,305 -0.22(-2.46%)
Jul 21, 2015 9.060 9.380 8.850 8.950 1,061,843 -0.16(-1.76%)
Jul 20, 2015 9.250 9.270 8.960 9.110 590,938 -0.22(-2.36%)
Jul 17, 2015 9.580 9.620 9.200 9.330 717,532 -0.31(-3.22%)
Jul 16, 2015 9.730 9.850 9.620 9.640 824,522 -0.12(-1.23%)
Jul 15, 2015 10.30 10.33 9.590 9.760 1,193,857 -0.32(-3.17%)
Jul 14, 2015 10.26 9.690 10.08 1,159,002 +0.23(+2.34%)
Jul 13, 2015 9.600 9.910 9.430 9.850 788,764 +0.30(+3.14%)
Jul 10, 2015 9.860 9.910 9.480 9.550 538,550 -0.19(-1.95%)
Jul 09, 2015 9.700 9.940 9.660 9.740 782,080 +0.28(+2.96%)
Jul 08, 2015 9.610 9.940 9.340 9.460 801,266 -0.30(-3.07%)
Jul 07, 2015 10.05 10.10 9.400 9.760 1,485,700 -0.43(-4.22%)
Jul 06, 2015 10.13 10.28 9.950 10.19 500,933 -0.20(-1.92%)
Jul 03, 2015 10.24 10.50 10.24 10.39 225,284 +0.15(+1.46%)
Jul 02, 2015 10.59 10.66 10.12 10.24 1,071,970 -0.16(-1.54%)
Jun 30, 2015 10.40 10.40 10.40 0 -0.11(-1.05%)
Jun 29, 2015 10.48 10.69 10.36 10.51 576,024 -0.11(-1.04%)
Jun 26, 2015 10.65 10.79 10.46 10.62 586,385 -0.05(-0.47%)
Jun 25, 2015 11.15 11.15 10.64 10.67 519,549 -0.49(-4.39%)
Jun 24, 2015 11.11 11.37 11.04 11.16 484,378 +0.08(+0.72%)
Jun 23, 2015 10.81 11.13 10.80 11.08 400,017 +0.29(+2.69%)
Jun 22, 2015 11.00 11.03 10.64 10.79 477,912 -0.20(-1.82%)
Jun 19, 2015 11.40 11.40 10.89 10.99 794,507 -0.44(-3.85%)
Jun 18, 2015 11.48 11.71 11.28 11.43 555,847 -0.03(-0.26%)
Jun 17, 2015 11.50 11.51 11.21 11.46 416,433 -0.08(-0.69%)
Jun 16, 2015 11.36 11.68 11.36 11.54 410,919 +0.15(+1.32%)
Jun 15, 2015 11.41 11.75 11.32 11.39 598,331 -0.12(-1.04%)
Jun 12, 2015 11.44 11.71 11.44 11.51 419,499 +0.04(+0.35%)
Jun 11, 2015 11.89 11.36 11.47 589,256 -0.42(-3.53%)
Jun 10, 2015 11.70 12.08 11.64 11.89 803,343 +0.34(+2.94%)
Jun 09, 2015 11.66 11.81 11.51 11.55 589,522 -0.20(-1.70%)
Jun 08, 2015 11.62 12.06 11.45 11.75 993,521 -0.06(-0.51%)
Jun 05, 2015 11.47 11.96 11.47 11.81 338,090 +0.15(+1.29%)
Jun 04, 2015 11.74 11.82 11.57 11.66 708,612 -0.08(-0.68%)
Jun 03, 2015 12.08 12.37 11.65 11.74 730,711 +0.04(+0.34%)
Jun 02, 2015 11.32 12.15 11.30 11.70 1,295,989 +0.37(+3.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.